ボードルアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 2,880 | 2,891 | 2,805 | 2,830 | -52 | -1.8% | 121,200 |
| 2025/07/31 | 2,860 | 2,903 | 2,832 | 2,882 | +51 | +1.8% | 133,700 |
| 2025/07/30 | 2,807 | 2,837 | 2,781 | 2,831 | +21 | +0.7% | 101,000 |
| 2025/07/29 | 2,903 | 2,928 | 2,803 | 2,810 | -82 | -2.8% | 173,700 |
| 2025/07/28 | 2,899 | 2,948 | 2,872 | 2,892 | +23 | +0.8% | 199,700 |
| 2025/07/25 | 2,833 | 2,919 | 2,833 | 2,869 | +43 | +1.5% | 175,200 |
| 2025/07/24 | 2,842 | 2,872 | 2,803 | 2,826 | -14 | -0.5% | 168,500 |
| 2025/07/23 | 2,799 | 2,863 | 2,786 | 2,840 | +40 | +1.4% | 170,600 |
| 2025/07/22 | 2,900 | 2,940 | 2,797 | 2,800 | -62 | -2.2% | 237,000 |
| 2025/07/18 | 2,861 | 2,892 | 2,794 | 2,862 | +76 | +2.7% | 251,600 |
| 2025/07/17 | 2,783 | 2,837 | 2,764 | 2,786 | +63 | +2.3% | 324,700 |
| 2025/07/16 | 2,778 | 2,900 | 2,699 | 2,723 | -105 | -3.7% | 503,300 |
| 2025/07/15 | 2,916 | 2,934 | 2,816 | 2,828 | -38 | -1.3% | 205,500 |
| 2025/07/14 | 2,917 | 2,927 | 2,844 | 2,866 | -41 | -1.4% | 178,100 |
| 2025/07/11 | 2,922 | 2,949 | 2,880 | 2,907 | -34 | -1.2% | 188,200 |
| 2025/07/10 | 3,005 | 3,010 | 2,922 | 2,941 | -57 | -1.9% | 151,300 |
| 2025/07/09 | 3,045 | 3,060 | 2,983 | 2,998 | -47 | -1.5% | 107,100 |
| 2025/07/08 | 3,030 | 3,065 | 3,005 | 3,045 | ±0 | ±0% | 87,100 |
| 2025/07/07 | 3,060 | 3,065 | 3,000 | 3,045 | +15 | +0.5% | 108,300 |
| 2025/07/04 | 3,050 | 3,060 | 3,015 | 3,030 | -30 | -1% | 133,000 |
| 2025/07/03 | 3,140 | 3,155 | 3,030 | 3,060 | -95 | -3% | 118,700 |
| 2025/07/02 | 3,175 | 3,205 | 3,145 | 3,155 | -45 | -1.4% | 112,600 |
| 2025/07/01 | 3,155 | 3,205 | 3,130 | 3,200 | +35 | +1.1% | 102,000 |
| 2025/06/30 | 3,165 | 3,200 | 3,145 | 3,165 | -10 | -0.3% | 163,100 |
| 2025/06/27 | 3,270 | 3,310 | 3,135 | 3,175 | -50 | -1.6% | 123,700 |
| 2025/06/26 | 3,195 | 3,225 | 3,180 | 3,225 | +20 | +0.6% | 106,800 |
| 2025/06/25 | 3,200 | 3,215 | 3,150 | 3,205 | ±0 | ±0% | 77,800 |
| 2025/06/24 | 3,200 | 3,235 | 3,170 | 3,205 | +25 | +0.8% | 91,100 |
| 2025/06/23 | 3,110 | 3,180 | 3,060 | 3,180 | +10 | +0.3% | 131,500 |
| 2025/06/20 | 3,160 | 3,210 | 3,125 | 3,170 | -130 | -3.9% | 200,100 |
| 2025/06/19 | 3,310 | 3,345 | 3,270 | 3,300 | -45 | -1.3% | 76,100 |
| 2025/06/18 | 3,365 | 3,400 | 3,310 | 3,345 | +20 | +0.6% | 102,500 |
| 2025/06/17 | 3,345 | 3,390 | 3,290 | 3,325 | -10 | -0.3% | 110,600 |
| 2025/06/16 | 3,345 | 3,355 | 3,265 | 3,335 | -10 | -0.3% | 99,100 |
| 2025/06/13 | 3,405 | 3,405 | 3,240 | 3,345 | -65 | -1.9% | 129,600 |
| 2025/06/12 | 3,320 | 3,420 | 3,295 | 3,410 | +110 | +3.3% | 114,300 |
| 2025/06/11 | 3,290 | 3,300 | 3,220 | 3,300 | +50 | +1.5% | 93,400 |
| 2025/06/10 | 3,180 | 3,290 | 3,175 | 3,250 | +55 | +1.7% | 232,600 |
| 2025/06/09 | 3,200 | 3,205 | 3,160 | 3,195 | -30 | -0.9% | 157,600 |
| 2025/06/06 | 3,255 | 3,280 | 3,195 | 3,225 | -65 | -2% | 104,300 |
| 2025/06/05 | 3,315 | 3,345 | 3,290 | 3,290 | -20 | -0.6% | 82,000 |
| 2025/06/04 | 3,345 | 3,350 | 3,260 | 3,310 | -15 | -0.5% | 105,300 |
| 2025/06/03 | 3,330 | 3,415 | 3,315 | 3,325 | -45 | -1.3% | 117,900 |
| 2025/06/02 | 3,360 | 3,450 | 3,340 | 3,370 | -5 | -0.1% | 109,500 |
| 2025/05/30 | 3,300 | 3,405 | 3,255 | 3,375 | +140 | +4.3% | 218,500 |
| 2025/05/29 | 3,255 | 3,290 | 3,150 | 3,235 | -3,275 | -50.3% | 110,000 |
| 2025/05/28 | 6,590 | 6,700 | 6,510 | 6,510 | -180 | -2.7% | 89,700 |
| 2025/05/27 | 6,500 | 6,730 | 6,420 | 6,690 | +270 | +4.2% | 129,700 |
| 2025/05/26 | 6,270 | 6,530 | 6,200 | 6,420 | +120 | +1.9% | 67,700 |
| 2025/05/23 | 6,250 | 6,380 | 6,180 | 6,300 | ±0 | ±0% | 93,300 |
1～
50
件表示中 / 900件
類似銘柄と比較する
現在ご覧いただいている「ボードルア」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ボードルア | 283,000円 | +46.8% | +32.1% | 0.27% | 37.56倍 | 19.27倍 |
|
最先端のＩＴインフラストラクチャー分野に特化、コンサルから保守運用まで展開。独立系 |
| テクマトリックス | 209,700円 | +12.5% | +18.3% | 1.72% | 17.26倍 | 3.48倍 |
|
ニチメン系情報処理会社が起源。インフラ構築と情報サービス開発が柱。医療クラウドに実績大 |
| ＪＢＣＣ ＨＤ | 128,600円 | +2.3% | +9.3% | 2.72% | 16.67倍 | 3.31倍 |
|
ＩＴサービス大手。設計、開発、運用に注力。超高速開発、セキュリティなど付加価値事業推進 |
| グリーＨＤ | 50,500円 | +3.6% | -8.7% | 2.87% | 19.22倍 | 0.93倍 |
|
ＳＮＳ「ＧＲＥＥ」運営から、スマホゲームが主軸に。メタバース事業にも力点。投資事業も |
| チェンジＨＤ | 117,600円 | +18.6% | +3.8% | 1.96% | 10.35倍 | 1.98倍 |
|
地方自治体・企業のＤＸを支援。業務フロー再構築やＩＴツール提供。ふるさと納税が稼ぎ頭 |
市場注目の銘柄
チャート関連のコラム
